UK markets closed

Honasa Consumer Limited (HONASA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
433.75-3.70 (-0.85%)
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024434.40446.05417.40433.75433.7523,905
27 Jun 2024439.00445.25428.75437.45437.4520,406
26 Jun 2024449.85458.00441.30444.55444.5513,413
25 Jun 2024455.00457.30445.15452.00452.0027,455
24 Jun 2024449.85457.90438.70455.50455.5026,076
21 Jun 2024427.10455.00423.95449.85449.85174,055
20 Jun 2024428.40428.40418.85426.35426.3528,732
19 Jun 2024431.85439.75421.55427.70427.7039,460
18 Jun 2024428.10435.50428.10431.20431.2013,624
14 Jun 2024435.00436.75424.85427.65427.6518,218
13 Jun 2024437.45437.45431.20434.85434.8543,960
12 Jun 2024441.75449.00428.65430.55430.5562,428
11 Jun 2024440.60443.70426.25435.30435.307,059,016
10 Jun 2024438.00460.00438.00457.70457.7025,000
07 Jun 2024445.95445.95435.70437.50437.509,862
06 Jun 2024460.40460.45438.00439.45439.4532,283
05 Jun 2024410.25461.10410.25459.85459.8585,909
04 Jun 2024472.00472.00380.00416.10416.1022,572
03 Jun 2024448.05459.90444.85458.20458.2094,329
31 May 2024400.05447.50400.05441.65441.6575,512
30 May 2024422.00425.85417.10422.30422.3021,939
29 May 2024419.80429.00414.85427.70427.7020,558
28 May 2024420.00429.70415.50420.80420.8018,058
27 May 2024430.15436.00418.65426.15426.1524,686
24 May 2024444.85447.70426.75430.50430.50102,716
23 May 2024426.10431.25416.55418.10418.1029,842
22 May 2024424.50432.55422.40426.45426.4523,439
21 May 2024406.35429.00404.45424.50424.5041,413
17 May 2024415.00417.00398.10400.75400.751,044,788
16 May 2024416.15417.25403.00412.70412.7022,793
15 May 2024423.05423.05408.65416.45416.459,232
14 May 2024426.00426.05413.90416.25416.2513,098
13 May 2024420.15429.40420.15425.70425.708,926
10 May 2024423.95430.30416.05428.70428.7010,708
09 May 2024433.95433.95422.75428.20428.2021,333
08 May 2024421.75433.20421.75431.80431.8025,335
07 May 2024430.45430.45417.90427.60427.6011,872
06 May 2024411.50428.80411.50426.65426.6511,779
03 May 2024423.65424.30412.00419.85419.8525,184
02 May 2024436.05436.05420.00424.60424.6024,228
30 Apr 2024435.80437.85425.25431.45431.4518,081
29 Apr 2024437.55444.25423.05425.35425.3539,465
26 Apr 2024423.95430.45420.00429.05429.0510,491
25 Apr 2024426.00430.80420.45422.75422.759,277
24 Apr 2024436.85438.10423.85426.90426.9046,614
23 Apr 2024413.95446.20412.00438.70438.70114,857
22 Apr 2024398.05406.25394.00404.30404.3015,002
19 Apr 2024377.70392.00375.00385.75385.7512,227
18 Apr 2024381.50387.90378.50382.50382.5025,563
16 Apr 2024386.75394.05375.00382.85382.851,468,632
15 Apr 2024380.05398.05380.05394.60394.606,461
12 Apr 2024394.65398.70392.00396.70396.7010,032
10 Apr 2024409.35409.35389.45391.95391.9519,328
09 Apr 2024396.90402.75390.85400.45400.458,389
08 Apr 2024403.90410.45392.55396.90396.9021,641
05 Apr 2024401.55411.60401.55404.75404.756,345
04 Apr 2024416.95416.95408.10412.00412.0016,101
03 Apr 2024410.95414.40405.60411.00411.009,263
02 Apr 2024406.55414.00401.00408.35408.3520,893
01 Apr 2024410.40419.30404.50407.45407.4518,171
28 Mar 2024390.05404.45387.95402.00402.0039,707
27 Mar 2024379.25406.30379.25395.90395.9018,363
26 Mar 2024368.95381.95365.35379.25379.2530,181
22 Mar 2024371.05374.80368.50369.80369.806,026
21 Mar 2024366.25372.20363.50368.65368.6516,418
20 Mar 2024368.65371.90357.85366.20366.2012,435
19 Mar 2024379.70380.75361.55367.75367.7523,873
18 Mar 2024382.00387.10377.45379.80379.8018,734
15 Mar 2024384.50389.20377.40379.45379.458,998
14 Mar 2024387.95388.40376.85383.85383.8526,673
13 Mar 2024382.35383.60365.00378.70378.7016,263
12 Mar 2024386.00396.00375.35381.60381.6011,882
11 Mar 2024393.40393.40380.85383.50383.5029,644
07 Mar 2024394.60398.65389.65391.95391.9526,816
06 Mar 2024406.30408.00388.45394.05394.0513,472
05 Mar 2024412.15417.70404.40405.65405.658,378
04 Mar 2024420.40420.40401.00404.75404.7522,344
01 Mar 2024419.20420.85410.35416.60416.6014,979
29 Feb 2024429.95429.95405.70413.80413.8029,251
28 Feb 2024432.50436.80422.05423.65423.6515,002
27 Feb 2024436.00442.75429.40431.25431.2514,130
26 Feb 2024441.35446.80430.20436.25436.2521,199
23 Feb 2024447.20458.05442.90445.10445.1025,566
22 Feb 2024431.20440.30430.15433.10433.108,099
21 Feb 2024433.50442.25429.45431.90431.9030,271
20 Feb 2024444.95444.95425.65433.50433.5024,741
19 Feb 2024440.55446.30435.40439.05439.0526,339
16 Feb 2024448.90452.00441.45445.45445.4521,685
15 Feb 2024442.40448.30434.10446.70446.7043,648
14 Feb 2024424.75451.75417.95440.70440.7035,190
13 Feb 2024449.75450.00415.95419.20419.2093,194
12 Feb 2024454.95474.35433.05438.80438.80136,020
09 Feb 2024419.95436.70412.90432.75432.7568,054
08 Feb 2024434.95434.95414.45417.95417.9517,654
07 Feb 2024441.85441.85426.00428.80428.8024,713
06 Feb 2024439.55443.25430.55433.00433.0021,912
05 Feb 2024442.80448.15435.50439.70439.7014,686
02 Feb 2024441.80449.40429.00436.15436.1523,657
01 Feb 2024467.85467.85440.25442.75442.7569,173
31 Jan 2024479.75481.25465.00468.05468.0516,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...